China Coal Energy Co. Ltd (OP: CCOZY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 25, 2012 | 18.19 | 18.19 | 18.19 | 0 | +0.43(+2.42%) | |
| May 24, 2012 | 18.01 | 18.01 | 17.76 | 17.76 | 1,100 | -0.74(-4.00%) |
| May 23, 2012 | 19.19 | 19.19 | 18.50 | 18.50 | 1,040 | -1.06(-5.42%) |
| May 16, 2012 | 19.56 | 19.56 | 19.56 | 25,400 | -0.97(-4.72%) | |
| May 15, 2012 | 20.53 | 20.53 | 20.53 | 20.53 | 720 | -0.80(-3.75%) |
| May 08, 2012 | 21.33 | 21.33 | 21.33 | 0 | -0.93(-4.18%) | |
| May 04, 2012 | 22.26 | 22.26 | 22.26 | 0 | -0.71(-3.09%) | |
| May 02, 2012 | 22.97 | 22.97 | 22.97 | 0 | +0.61(+2.73%) | |
| Apr 12, 2012 | 22.36 | 22.36 | 22.36 | 0 | +0.03(+0.13%) | |
| Apr 04, 2012 | 22.33 | 22.33 | 22.33 | 0 | -0.08(-0.36%) | |
| Apr 02, 2012 | 22.41 | 22.41 | 22.41 | 0 | +0.23(+1.04%) | |
| Mar 30, 2012 | 22.33 | 22.33 | 22.18 | 22.18 | 800 | +0.05(+0.23%) |
| Mar 29, 2012 | 22.13 | 22.13 | 22.13 | 22.13 | 400 | -0.47(-2.08%) |
| Mar 28, 2012 | 22.75 | 22.75 | 22.60 | 22.60 | 1,100 | -0.10(-0.44%) |
| Mar 27, 2012 | 22.75 | 22.75 | 22.70 | 22.70 | 600 | +0.37(+1.66%) |
| Mar 22, 2012 | 22.33 | 22.33 | 22.33 | 0 | -1.66(-6.92%) | |
| Mar 19, 2012 | 23.99 | 23.99 | 23.99 | 0 | -0.74(-2.99%) | |
| Mar 14, 2012 | 24.73 | 24.73 | 24.73 | 0 | -0.62(-2.45%) | |
| Mar 13, 2012 | 25.35 | 25.35 | 25.35 | 25.35 | 200 | +1.36(+5.67%) |
| Mar 06, 2012 | 23.99 | 23.99 | 23.99 | 23.99 | 0 | -1.69(-6.58%) |
| Mar 01, 2012 | 25.68 | 25.68 | 25.68 | 0 | -0.02(-0.08%) | |
| Feb 06, 2012 | 25.70 | 25.70 | 25.70 | 0 | -0.75(-2.84%) | |
| Feb 03, 2012 | 26.40 | 26.45 | 25.65 | 26.45 | 2,940 | +0.80(+3.12%) |
| Feb 01, 2012 | 25.65 | 25.65 | 25.65 | 0 | -0.60(-2.29%) | |
| Jan 25, 2012 | 26.25 | 26.25 | 26.25 | 26.25 | 0 | +0.30(+1.16%) |
| Jan 24, 2012 | 25.95 | 25.95 | 25.95 | 25.95 | 200 | -0.20(-0.76%) |
| Jan 23, 2012 | 26.00 | 26.15 | 26.00 | 26.15 | 5,200 | +0.15(+0.58%) |
| Jan 19, 2012 | 26.00 | 26.00 | 26.00 | 0 | +1.90(+7.88%) | |
| Jan 11, 2012 | 24.10 | 24.10 | 24.10 | 0 | +0.18(+0.75%) | |
| Jan 10, 2012 | 23.92 | 23.92 | 23.92 | 23.92 | 200 | +1.84(+8.33%) |
| Jan 04, 2012 | 22.08 | 22.08 | 22.08 | 0 | +0.32(+1.47%) | |
| Dec 20, 2011 | 21.76 | 21.76 | 21.76 | 21.76 | 0 | -1.89(-7.99%) |
| Nov 30, 2011 | 23.65 | 23.65 | 23.65 | 23.65 | 0 | -2.14(-8.30%) |
| Nov 17, 2011 | 25.79 | 25.79 | 25.79 | 0 | -0.24(-0.92%) | |
| Nov 11, 2011 | 26.03 | 26.03 | 26.03 | 0 | +0.09(+0.35%) | |
| Nov 10, 2011 | 25.85 | 25.94 | 25.85 | 25.94 | 1,500 | -0.36(-1.37%) |
| Nov 03, 2011 | 26.30 | 26.30 | 26.30 | 0 | +0.39(+1.51%) | |
| Oct 27, 2011 | 25.91 | 25.91 | 25.91 | 0 | +4.34(+20.12%) | |
| Oct 12, 2011 | 21.57 | 21.57 | 21.57 | 0 | +3.93(+22.28%) | |
| Oct 05, 2011 | 17.64 | 17.64 | 17.64 | 0 | -0.51(-2.81%) | |
| Oct 03, 2011 | 18.15 | 18.15 | 18.15 | 18.15 | 0 | -2.65(-12.74%) |
| Sep 27, 2011 | 20.80 | 20.80 | 20.80 | 20.80 | 0 | -0.60(-2.80%) |
| Sep 19, 2011 | 21.40 | 21.40 | 21.40 | 0 | -3.21(-13.04%) | |
| Sep 14, 2011 | 24.61 | 24.61 | 24.61 | 24.61 | 0 | -0.03(-0.12%) |
| Sep 13, 2011 | 24.41 | 24.65 | 24.35 | 24.64 | 3,000 | +0.19(+0.78%) |
| Sep 12, 2011 | 24.45 | 24.45 | 24.45 | 24.45 | 200 | -1.86(-7.07%) |
| Aug 26, 2011 | 26.31 | 26.31 | 26.31 | 0 | +0.31(+1.19%) | |
| Aug 24, 2011 | 26.00 | 26.00 | 26.00 | 26.00 | 0 | +0.50(+1.96%) |
| Aug 18, 2011 | 25.50 | 25.50 | 25.50 | 0 | -0.46(-1.77%) | |
| Aug 17, 2011 | 25.96 | 25.96 | 25.96 | 25.96 | 2,200 | +1.50(+6.13%) |
| Aug 16, 2011 | 24.46 | 24.46 | 24.46 | 24.46 | 310 | +1.00(+4.26%) |
| Aug 12, 2011 | 23.46 | 23.46 | 23.46 | 23.46 | 0 | -0.24(-1.01%) |
| Aug 11, 2011 | 23.70 | 23.70 | 23.70 | 23.70 | 400 | -1.17(-4.70%) |
| Aug 09, 2011 | 24.87 | 24.87 | 24.87 | 24.87 | 0 | +0.32(+1.30%) |
| Aug 08, 2011 | 25.01 | 25.01 | 24.55 | 24.55 | 800 | -2.00(-7.53%) |
| Aug 04, 2011 | 26.55 | 26.55 | 26.55 | 26.55 | 0 | -0.45(-1.67%) |
| Aug 03, 2011 | 27.20 | 27.20 | 27.00 | 27.00 | 600 | -0.93(-3.33%) |
| Aug 02, 2011 | 27.93 | 27.93 | 27.93 | 27.93 | 200 | -0.44(-1.55%) |
| Aug 01, 2011 | 28.51 | 28.51 | 28.37 | 28.37 | 400 | -0.74(-2.54%) |
| Jul 27, 2011 | 29.11 | 29.11 | 29.11 | 0 | -0.35(-1.19%) | |
| Jul 25, 2011 | 29.46 | 29.46 | 29.46 | 0 | +3.36(+12.87%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
